SHE:301313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.75	29.40	28.70	29.15	29.15	-0.03%	1,475,200
Mar 26, 2026	30.07	30.19	28.82	29.16	29.16	-2.18%	2,101,811
Mar 25, 2026	29.81	30.48	29.70	29.81	29.81	0.81%	2,440,905
Mar 24, 2026	29.87	29.87	28.66	29.57	29.57	1.69%	2,149,861
Mar 23, 2026	30.30	30.48	28.66	29.08	29.08	-6.13%	4,632,100
Mar 20, 2026	31.72	32.38	30.81	30.98	30.98	-1.62%	2,918,305
Mar 19, 2026	31.91	32.00	31.25	31.49	31.49	-1.93%	2,293,100
Mar 18, 2026	31.88	32.38	31.56	32.11	32.11	1.94%	2,075,011
Mar 17, 2026	31.90	32.38	31.26	31.50	31.50	-0.63%	2,785,950
Mar 16, 2026	31.78	32.10	31.22	31.70	31.70	-0.25%	1,878,395
Mar 13, 2026	31.75	32.94	31.31	31.78	31.78	-0.63%	3,706,745
Mar 12, 2026	32.83	32.93	31.87	31.98	31.98	-2.62%	2,653,000
Mar 11, 2026	33.48	33.90	32.50	32.84	32.84	-1.74%	4,881,380
Mar 10, 2026	34.00	34.46	33.18	33.42	33.42	1.49%	4,802,428
Mar 9, 2026	31.01	32.94	30.72	32.93	32.93	4.54%	3,959,300
Mar 6, 2026	31.67	32.20	31.34	31.50	31.50	-1.56%	2,966,457
Mar 5, 2026	32.69	33.42	31.80	32.00	32.00	-1.23%	4,488,455
Mar 4, 2026	30.00	33.15	29.57	32.40	32.40	7.28%	7,344,154
Mar 3, 2026	31.92	32.55	30.08	30.20	30.20	-5.83%	4,212,689
Mar 2, 2026	32.70	34.00	31.84	32.07	32.07	-4.98%	4,792,200
Feb 27, 2026	33.61	33.95	33.23	33.75	33.75	0.54%	3,031,960
Feb 26, 2026	33.89	34.05	33.33	33.57	33.57	-0.91%	2,531,700
Feb 25, 2026	34.35	34.56	33.43	33.88	33.88	-0.65%	3,496,109
Feb 24, 2026	34.49	34.86	33.20	34.10	34.10	-1.10%	4,811,385
Feb 13, 2026	34.53	35.13	34.26	34.48	34.48	0.03%	4,999,989
Feb 12, 2026	34.50	35.10	33.69	34.47	34.47	0.23%	9,396,548
Feb 11, 2026	32.34	35.68	32.34	34.39	34.39	5.17%	13,297,690
Feb 10, 2026	31.97	33.25	31.41	32.70	32.70	2.96%	7,070,131
Feb 9, 2026	30.66	31.97	30.56	31.76	31.76	5.41%	5,659,410
Feb 6, 2026	30.12	30.55	29.60	30.13	30.13	-0.89%	3,294,666
Feb 5, 2026	30.25	31.37	30.01	30.40	30.40	-0.59%	3,819,200
Feb 4, 2026	31.15	31.34	30.12	30.58	30.58	-2.74%	5,526,323
Feb 3, 2026	31.25	31.50	30.64	31.44	31.44	2.21%	5,162,400
Feb 2, 2026	31.50	32.09	30.71	30.76	30.76	-2.87%	5,638,641
Jan 30, 2026	32.02	32.90	31.56	31.67	31.67	-4.03%	9,158,851
Jan 29, 2026	32.52	34.40	32.10	33.00	33.00	0.76%	14,830,036
Jan 28, 2026	33.90	34.26	32.49	32.75	32.75	-9.56%	18,650,850
Jan 27, 2026	31.01	37.20	30.81	36.21	36.21	16.81%	22,792,511
Jan 26, 2026	30.35	31.14	29.98	31.00	31.00	2.65%	4,937,810
Jan 23, 2026	30.06	30.56	29.76	30.20	30.20	0.50%	2,266,700
Jan 22, 2026	29.26	30.84	29.15	30.05	30.05	2.95%	3,357,920
Jan 21, 2026	28.96	29.33	28.64	29.19	29.19	0.07%	2,417,300
Jan 20, 2026	29.96	30.08	28.88	29.17	29.17	-1.75%	3,007,434
Jan 19, 2026	29.69	30.38	29.60	29.69	29.69	-0.97%	3,327,000
Jan 16, 2026	30.20	30.52	29.17	29.98	29.98	-1.80%	4,413,242
Jan 15, 2026	30.60	31.31	29.99	30.53	30.53	-2.46%	5,353,400
Jan 14, 2026	30.51	32.00	30.51	31.30	31.30	2.69%	8,139,951
Jan 13, 2026	30.92	31.33	30.17	30.48	30.48	-3.18%	8,180,815
Jan 12, 2026	29.94	31.50	29.94	31.48	31.48	6.53%	9,364,857
Jan 9, 2026	28.10	29.60	27.92	29.55	29.55	4.49%	6,013,728